くら寿司の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2015/11/09 | 3,820 | 3,855 | 3,810 | 3,840 | +35 | +0.9% | 69,100 |
| 2015/11/06 | 3,750 | 3,825 | 3,745 | 3,805 | +55 | +1.5% | 78,800 |
| 2015/11/05 | 3,680 | 3,765 | 3,660 | 3,750 | +80 | +2.2% | 80,200 |
| 2015/11/04 | 3,650 | 3,700 | 3,645 | 3,670 | +55 | +1.5% | 55,700 |
| 2015/11/02 | 3,660 | 3,660 | 3,595 | 3,615 | -50 | -1.4% | 54,100 |
| 2015/10/30 | 3,630 | 3,675 | 3,625 | 3,665 | +25 | +0.7% | 57,100 |
| 2015/10/29 | 3,655 | 3,660 | 3,630 | 3,640 | -15 | -0.4% | 40,500 |
| 2015/10/28 | 3,650 | 3,670 | 3,620 | 3,655 | +15 | +0.4% | 99,200 |
| 2015/10/27 | 3,615 | 3,655 | 3,600 | 3,640 | +50 | +1.4% | 105,900 |
| 2015/10/26 | 3,600 | 3,625 | 3,580 | 3,590 | +10 | +0.3% | 44,200 |
| 2015/10/23 | 3,575 | 3,590 | 3,540 | 3,580 | +55 | +1.6% | 47,200 |
| 2015/10/22 | 3,565 | 3,570 | 3,515 | 3,525 | -55 | -1.5% | 73,200 |
| 2015/10/21 | 3,645 | 3,645 | 3,565 | 3,580 | -55 | -1.5% | 77,100 |
| 2015/10/20 | 3,595 | 3,645 | 3,595 | 3,635 | +35 | +1% | 52,800 |
| 2015/10/19 | 3,645 | 3,645 | 3,590 | 3,600 | +10 | +0.3% | 38,000 |
| 2015/10/16 | 3,650 | 3,675 | 3,585 | 3,590 | +10 | +0.3% | 89,900 |
| 2015/10/15 | 3,505 | 3,590 | 3,495 | 3,580 | +80 | +2.3% | 70,800 |
| 2015/10/14 | 3,530 | 3,540 | 3,470 | 3,500 | -30 | -0.8% | 47,600 |
| 2015/10/13 | 3,500 | 3,575 | 3,495 | 3,530 | +40 | +1.1% | 82,100 |
| 2015/10/09 | 3,555 | 3,555 | 3,455 | 3,490 | -85 | -2.4% | 144,000 |
| 2015/10/08 | 3,650 | 3,665 | 3,560 | 3,575 | -115 | -3.1% | 108,900 |
| 2015/10/07 | 3,680 | 3,730 | 3,655 | 3,690 | -20 | -0.5% | 80,900 |
| 2015/10/06 | 3,730 | 3,740 | 3,695 | 3,710 | +30 | +0.8% | 61,700 |
| 2015/10/05 | 3,780 | 3,800 | 3,680 | 3,680 | -85 | -2.3% | 93,800 |
| 2015/10/02 | 3,830 | 3,880 | 3,755 | 3,765 | -30 | -0.8% | 110,100 |
| 2015/10/01 | 3,800 | 3,840 | 3,770 | 3,795 | +10 | +0.3% | 58,300 |
| 2015/09/30 | 3,715 | 3,800 | 3,705 | 3,785 | +135 | +3.7% | 62,300 |
| 2015/09/29 | 3,755 | 3,770 | 3,640 | 3,650 | -145 | -3.8% | 90,300 |
| 2015/09/28 | 3,730 | 3,800 | 3,695 | 3,795 | +75 | +2% | 84,300 |
| 2015/09/25 | 3,730 | 3,750 | 3,665 | 3,720 | +20 | +0.5% | 78,200 |
| 2015/09/24 | 3,650 | 3,755 | 3,650 | 3,700 | -10 | -0.3% | 74,900 |
| 2015/09/18 | 3,765 | 3,780 | 3,705 | 3,710 | -70 | -1.9% | 77,600 |
| 2015/09/17 | 3,830 | 3,830 | 3,760 | 3,780 | -55 | -1.4% | 72,900 |
| 2015/09/16 | 3,835 | 3,840 | 3,750 | 3,835 | +45 | +1.2% | 81,800 |
| 2015/09/15 | 3,860 | 3,895 | 3,770 | 3,790 | -70 | -1.8% | 115,000 |
| 2015/09/14 | 3,765 | 3,930 | 3,765 | 3,860 | +95 | +2.5% | 209,400 |
| 2015/09/11 | 3,700 | 3,790 | 3,700 | 3,765 | +25 | +0.7% | 93,200 |
| 2015/09/10 | 3,630 | 3,780 | 3,605 | 3,740 | +55 | +1.5% | 145,900 |
| 2015/09/09 | 3,690 | 3,695 | 3,625 | 3,685 | +60 | +1.7% | 95,700 |
| 2015/09/08 | 3,615 | 3,695 | 3,590 | 3,625 | ±0 | ±0% | 111,400 |
| 2015/09/07 | 3,575 | 3,675 | 3,475 | 3,625 | +40 | +1.1% | 152,400 |
| 2015/09/04 | 3,500 | 3,590 | 3,455 | 3,585 | +185 | +5.4% | 434,700 |
| 2015/09/03 | 3,210 | 3,410 | 3,210 | 3,400 | +215 | +6.8% | 146,400 |
| 2015/09/02 | 3,160 | 3,235 | 3,125 | 3,185 | -55 | -1.7% | 100,400 |
| 2015/09/01 | 3,365 | 3,370 | 3,240 | 3,240 | -135 | -4% | 88,700 |
| 2015/08/31 | 3,460 | 3,460 | 3,335 | 3,375 | -40 | -1.2% | 72,300 |
| 2015/08/28 | 3,440 | 3,440 | 3,355 | 3,415 | +85 | +2.6% | 78,600 |
| 2015/08/27 | 3,340 | 3,380 | 3,305 | 3,330 | +95 | +2.9% | 90,300 |
| 2015/08/26 | 3,150 | 3,250 | 3,145 | 3,235 | +110 | +3.5% | 77,500 |
| 2015/08/25 | 2,985 | 3,315 | 2,926 | 3,125 | -70 | -2.2% | 204,100 |
2351～
2400
件表示中 / 5898件
類似銘柄と比較する
現在ご覧いただいている「くら寿司」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| くら寿司 | 354,500円 | +3.4% | -16.5% | 0.56% | 41.44倍 | 2.33倍 |
|
関西・関東軸にロードサイド中心の「くら寿司」直営展開。２位級。米国、台湾で子会社が上場 |
| 物語コーポ | 384,500円 | +13.4% | +11.1% | 0.94% | 23.42倍 | 3.95倍 |
|
中部地盤。直営・ＦＣで郊外に出店。食べ放題「焼肉きんぐ」が主力。和食食べ放題やラーメンも |
| 平和堂 | 291,800円 | +2.5% | +6.6% | 2.26% | 13.47倍 | 0.77倍 |
|
滋賀県で圧倒的シェアのスーパー。東海や北陸に出店。中国に百貨店進出。ニチリウグループ |
| 西松屋チェ | 208,000円 | +7.5% | +10.7% | 1.49% | 13.39倍 | 1.37倍 |
|
ベビー・子ども衣料と生活雑貨のロードサイド大型店を全国展開。ＰＢ商品中心の低価格戦略 |
| アスクル | 150,000円 | +1.8% | -17.9% | 2.53% | 16.54倍 | 1.83倍 |
|
ＬＩＮＥヤフー傘下。オフィス用品配達で先駆、個人向けＥＣ「ロハコ」運営。物流事業も |
市場注目の銘柄
チャート関連のコラム
